Simplify US Equity PLUS Managed Futures Strategy ETF (CTAP)
NYSEARCA: CTAP · Real-Time Price · USD
26.13
+0.18 (0.69%)
Mar 27, 2026, 4:00 PM EDT - Market closed
CTAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 26.16 | 26.28 | 26.00 | 26.13 | 26.13 | 0.69% | 32,552 |
| Mar 26, 2026 | 26.10 | 26.28 | 25.93 | 25.95 | 25.95 | -1.04% | 16,655 |
| Mar 25, 2026 | 25.92 | 26.28 | 25.62 | 26.22 | 26.02 | 0.44% | 12,037 |
| Mar 24, 2026 | 26.08 | 26.36 | 25.99 | 26.11 | 25.91 | 0.35% | 10,493 |
| Mar 23, 2026 | 26.61 | 26.61 | 25.86 | 26.02 | 25.82 | -3.38% | 23,218 |
| Mar 20, 2026 | 27.33 | 27.33 | 26.91 | 26.93 | 26.72 | -1.73% | 14,699 |
| Mar 19, 2026 | 27.79 | 27.79 | 27.15 | 27.40 | 27.19 | -2.06% | 22,956 |
| Mar 18, 2026 | 28.15 | 28.36 | 27.92 | 27.98 | 27.77 | -0.67% | 74,320 |
| Mar 17, 2026 | 27.87 | 28.17 | 27.87 | 28.17 | 27.96 | 3.10% | 16,127 |
| Mar 16, 2026 | 27.89 | 27.91 | 27.28 | 27.32 | 27.11 | -1.04% | 27,396 |
| Mar 13, 2026 | 27.91 | 27.96 | 27.54 | 27.61 | 27.40 | -0.47% | 25,545 |
| Mar 12, 2026 | 28.13 | 28.18 | 27.74 | 27.74 | 27.53 | -1.09% | 23,479 |
| Mar 11, 2026 | 28.12 | 28.22 | 27.91 | 28.05 | 27.83 | -0.49% | 20,755 |
| Mar 10, 2026 | 28.28 | 28.44 | 28.12 | 28.18 | 27.97 | 1.31% | 38,441 |
| Mar 9, 2026 | 27.65 | 29.06 | 27.40 | 27.82 | 27.61 | -0.89% | 64,876 |
| Mar 6, 2026 | 27.99 | 28.31 | 27.80 | 28.07 | 27.86 | -0.31% | 78,601 |
| Mar 5, 2026 | 28.22 | 28.36 | 27.95 | 28.16 | 27.94 | -1.00% | 18,383 |
| Mar 4, 2026 | 27.94 | 28.50 | 27.94 | 28.44 | 28.22 | 2.30% | 31,155 |
| Mar 3, 2026 | 27.38 | 28.10 | 27.30 | 27.80 | 27.59 | -2.80% | 423,700 |
| Mar 2, 2026 | 28.31 | 28.63 | 28.29 | 28.60 | 28.38 | 0.25% | 13,174 |
| Feb 27, 2026 | 27.61 | 29.33 | 27.61 | 28.53 | 28.31 | 0.53% | 26,245 |
| Feb 26, 2026 | 28.44 | 28.48 | 28.11 | 28.38 | 28.16 | -0.07% | 15,688 |
| Feb 25, 2026 | 28.31 | 29.22 | 28.21 | 28.40 | 28.18 | 0.63% | 30,547 |
| Feb 24, 2026 | 27.87 | 28.39 | 27.80 | 28.22 | 28.01 | 0.86% | 30,590 |
| Feb 23, 2026 | 27.98 | 29.06 | 27.85 | 27.98 | 27.77 | -0.38% | 38,593 |
| Feb 20, 2026 | 27.90 | 28.12 | 27.82 | 28.09 | 27.87 | 0.63% | 29,702 |
| Feb 19, 2026 | 27.81 | 28.81 | 27.80 | 27.91 | 27.70 | 0.44% | 33,046 |
| Feb 18, 2026 | 27.66 | 28.53 | 27.56 | 27.79 | 27.58 | 1.98% | 292,007 |
| Feb 17, 2026 | 26.98 | 27.34 | 26.91 | 27.25 | 27.04 | 1.08% | 22,837 |
| Feb 13, 2026 | 26.69 | 29.10 | 26.69 | 26.96 | 26.75 | 0.82% | 23,771 |
| Feb 12, 2026 | 27.40 | 28.00 | 26.74 | 26.74 | 26.54 | -2.98% | 38,035 |
| Feb 11, 2026 | 27.58 | 27.80 | 27.33 | 27.56 | 27.35 | 0.95% | 14,776 |
| Feb 10, 2026 | 27.33 | 28.57 | 27.30 | 27.30 | 27.09 | 0.17% | 46,623 |
| Feb 9, 2026 | 26.87 | 27.33 | 26.78 | 27.26 | 27.05 | 1.53% | 2,863,862 |
| Feb 6, 2026 | 26.62 | 26.84 | 26.48 | 26.84 | 26.64 | 2.98% | 11,223 |
| Feb 5, 2026 | 26.14 | 26.28 | 26.00 | 26.07 | 25.87 | -2.18% | 4,618 |
| Feb 4, 2026 | 26.69 | 26.73 | 26.50 | 26.65 | 26.44 | 0.30% | 17,783 |
| Feb 3, 2026 | 26.58 | 26.58 | 26.15 | 26.57 | 26.37 | 0.47% | 11,256 |
| Feb 2, 2026 | 26.31 | 26.52 | 26.22 | 26.44 | 26.24 | -0.51% | 24,290 |
| Jan 30, 2026 | 27.12 | 27.85 | 26.17 | 26.58 | 26.38 | -4.19% | 78,005 |
| Jan 29, 2026 | 28.12 | 28.12 | 27.20 | 27.74 | 27.53 | 0.61% | 19,856 |
| Jan 28, 2026 | 27.37 | 27.60 | 27.21 | 27.57 | 27.36 | 1.74% | 18,078 |
| Jan 27, 2026 | 26.99 | 27.10 | 26.90 | 27.10 | 26.90 | 0.40% | 8,126 |
| Jan 26, 2026 | 26.96 | 27.26 | 26.95 | 26.99 | 26.79 | 1.68% | 145,704 |
| Jan 23, 2026 | 26.31 | 26.62 | 26.31 | 26.55 | 26.35 | 1.30% | 22,740 |
| Jan 22, 2026 | 25.94 | 26.30 | 25.91 | 26.21 | 26.01 | 0.90% | 9,104 |
| Jan 21, 2026 | 25.95 | 26.08 | 25.71 | 25.97 | 25.78 | 1.02% | 18,817 |
| Jan 20, 2026 | 25.75 | 26.02 | 25.68 | 25.71 | 25.52 | -1.85% | 31,381 |
| Jan 16, 2026 | 26.48 | 26.48 | 26.02 | 26.20 | 26.00 | -1.37% | 7,969 |
| Jan 15, 2026 | 26.65 | 26.78 | 26.56 | 26.56 | 26.36 | -0.87% | 13,810 |